Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.09 | 30.64 | 29.86 | 30.01 | 1,303,835 | +0.02(+0.05%) |
Apr 27, 2006 | 29.07 | 30.96 | 29.07 | 30.00 | 3,949,741 | -0.64(-2.09%) |
Apr 26, 2006 | 30.61 | 30.82 | 30.42 | 30.64 | 960,593 | +0.06(+0.21%) |
Apr 25, 2006 | 30.87 | 30.87 | 30.45 | 30.57 | 502,137 | -0.31(-1.00%) |
Apr 24, 2006 | 30.71 | 30.88 | 30.46 | 30.88 | 538,221 | +0.02(+0.08%) |
Apr 21, 2006 | 30.88 | 30.98 | 30.61 | 30.86 | 365,397 | +0.02(+0.05%) |
Apr 20, 2006 | 30.61 | 31.11 | 30.46 | 30.84 | 475,675 | +0.21(+0.70%) |
Apr 19, 2006 | 30.51 | 30.70 | 30.31 | 30.63 | 519,862 | -0.07(-0.23%) |
Apr 18, 2006 | 30.30 | 30.93 | 30.27 | 30.70 | 795,873 | +0.40(+1.30%) |
Apr 17, 2006 | 30.07 | 30.31 | 29.99 | 30.31 | 439,718 | +0.16(+0.52%) |
Apr 13, 2006 | 30.12 | 30.22 | 29.22 | 30.15 | 612,288 | +0.02(+0.08%) |
Apr 12, 2006 | 30.27 | 30.45 | 29.88 | 30.12 | 478,207 | -0.18(-0.60%) |
Apr 11, 2006 | 30.46 | 30.59 | 30.14 | 30.31 | 517,837 | -0.16(-0.52%) |
Apr 10, 2006 | 30.80 | 30.84 | 30.35 | 30.46 | 749,787 | -0.42(-1.36%) |
Apr 07, 2006 | 30.80 | 31.01 | 30.68 | 30.88 | 962,239 | -0.41(-1.31%) |
Apr 06, 2006 | 31.59 | 31.62 | 31.00 | 31.29 | 451,113 | -0.43(-1.34%) |
Apr 05, 2006 | 31.59 | 31.77 | 31.40 | 31.72 | 440,731 | +0.09(+0.30%) |
Apr 04, 2006 | 31.22 | 31.65 | 30.80 | 31.62 | 689,267 | +0.09(+0.28%) |
Apr 03, 2006 | 32.03 | 32.03 | 31.34 | 31.54 | 586,333 | -0.49(-1.53%) |
Mar 31, 2006 | 31.85 | 32.13 | 31.37 | 32.03 | 1,006,933 | +0.30(+0.95%) |
Mar 30, 2006 | 31.73 | 31.83 | 31.44 | 31.73 | 849,303 | -0.07(-0.22%) |
Mar 29, 2006 | 32.02 | 32.02 | 31.51 | 31.80 | 1,089,483 | -0.27(-0.84%) |
Mar 28, 2006 | 31.71 | 32.26 | 31.64 | 32.07 | 2,838,354 | +0.47(+1.50%) |
Mar 27, 2006 | 31.55 | 31.61 | 31.21 | 31.59 | 851,455 | -0.05(-0.15%) |
Mar 24, 2006 | 31.59 | 31.69 | 31.47 | 31.64 | 658,881 | +0.09(+0.28%) |
Mar 23, 2006 | 31.72 | 31.72 | 31.43 | 31.55 | 575,951 | -0.11(-0.35%) |
Mar 22, 2006 | 31.52 | 31.85 | 31.47 | 31.66 | 517,077 | +0.06(+0.20%) |
Mar 21, 2006 | 31.83 | 31.95 | 31.24 | 31.60 | 811,573 | -0.14(-0.45%) |
Mar 20, 2006 | 31.65 | 31.83 | 31.36 | 31.74 | 543,032 | +0.06(+0.20%) |
Mar 17, 2006 | 31.55 | 31.92 | 31.28 | 31.68 | 793,341 | +0.28(+0.91%) |
Mar 16, 2006 | 31.51 | 31.51 | 31.32 | 31.40 | 758,143 | -0.16(-0.50%) |
Mar 15, 2006 | 31.40 | 31.58 | 31.24 | 31.55 | 652,677 | +0.12(+0.38%) |
Mar 14, 2006 | 31.47 | 31.57 | 31.06 | 31.43 | 380,591 | -0.12(-0.38%) |
Mar 13, 2006 | 31.47 | 31.92 | 31.46 | 31.55 | 553,161 | +0.12(+0.38%) |
Mar 10, 2006 | 31.40 | 31.43 | 31.12 | 31.43 | 597,348 | +0.06(+0.20%) |
Mar 09, 2006 | 31.39 | 31.51 | 31.17 | 31.37 | 995,032 | +0.02(+0.08%) |
Mar 08, 2006 | 31.57 | 31.59 | 31.13 | 31.35 | 978,446 | -0.24(-0.75%) |
Mar 07, 2006 | 31.75 | 31.87 | 31.49 | 31.59 | 699,523 | -0.21(-0.67%) |
Mar 06, 2006 | 31.67 | 31.81 | 31.32 | 31.80 | 541,259 | +0.08(+0.25%) |
Mar 03, 2006 | 31.75 | 32.01 | 31.67 | 31.72 | 487,830 | -0.13(-0.42%) |
Mar 02, 2006 | 31.47 | 31.97 | 31.35 | 31.85 | 806,508 | +0.26(+0.82%) |
Mar 01, 2006 | 31.36 | 31.61 | 31.25 | 31.59 | 725,225 | +0.28(+0.88%) |
Feb 28, 2006 | 30.88 | 31.55 | 30.96 | 31.32 | 3,247,939 | +0.43(+1.41%) |
Feb 27, 2006 | 30.48 | 31.04 | 30.48 | 30.88 | 1,436,396 | +0.39(+1.30%) |
Feb 24, 2006 | 30.47 | 30.60 | 30.44 | 30.49 | 395,657 | -0.12(-0.39%) |
Feb 23, 2006 | 30.63 | 30.76 | 30.57 | 30.61 | 433,767 | -0.12(-0.39%) |
Feb 22, 2006 | 30.60 | 30.83 | 30.49 | 30.72 | 464,027 | +0.13(+0.41%) |
Feb 21, 2006 | 31.14 | 31.19 | 30.50 | 30.60 | 986,928 | -0.39(-1.25%) |
Feb 17, 2006 | 31.16 | 31.41 | 30.95 | 30.98 | 1,288,135 | -0.16(-0.51%) |
Feb 16, 2006 | 29.82 | 31.58 | 29.82 | 31.14 | 3,576,747 | +2.26(+7.82%) |
Feb 15, 2006 | 29.54 | 29.56 | 28.63 | 28.88 | 1,434,877 | -0.55(-1.88%) |
Feb 14, 2006 | 29.48 | 29.59 | 29.18 | 29.44 | 838,668 | +0.02(+0.05%) |
Feb 13, 2006 | 30.21 | 30.21 | 29.34 | 29.42 | 1,330,929 | +0.02(+0.08%) |
Feb 10, 2006 | 29.62 | 29.68 | 29.35 | 29.40 | 534,169 | +0.09(+0.32%) |
Feb 09, 2006 | 29.50 | 30.12 | 29.22 | 29.30 | 1,251,165 | -0.37(-1.25%) |
Feb 08, 2006 | 29.93 | 30.13 | 29.34 | 29.67 | 3,909,732 | -0.25(-0.84%) |
Feb 07, 2006 | 30.09 | 30.44 | 29.80 | 29.93 | 1,003,008 | -0.62(-2.02%) |
Feb 06, 2006 | 30.41 | 30.83 | 30.32 | 30.54 | 943,881 | -0.22(-0.72%) |
Feb 03, 2006 | 30.27 | 31.11 | 30.27 | 30.76 | 1,553,511 | -0.17(-0.56%) |
Feb 02, 2006 | 31.18 | 31.18 | 30.85 | 30.94 | 507,075 | -0.24(-0.79%) |